Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.350 | 1.590 | 1.300 | 1.450 | 2,573,374 | +0.10(+7.41%) |
Apr 29, 2020 | 1.280 | 1.500 | 1.275 | 1.350 | 614,097 | +0.22(+19.47%) |
Apr 28, 2020 | 1.210 | 1.310 | 1.120 | 1.130 | 418,061 | -0.06(-5.04%) |
Apr 27, 2020 | 1.060 | 1.210 | 1.060 | 1.190 | 181,034 | +0.14(+13.33%) |
Apr 24, 2020 | 1.140 | 1.160 | 1.030 | 1.050 | 154,900 | -0.05(-4.55%) |
Apr 23, 2020 | 1.210 | 1.280 | 1.090 | 1.100 | 98,604 | -0.09(-7.56%) |
Apr 22, 2020 | 1.260 | 1.260 | 1.120 | 1.190 | 109,936 | -0.02(-1.65%) |
Apr 21, 2020 | 1.270 | 1.270 | 1.180 | 1.210 | 84,705 | -0.04(-3.20%) |
Apr 20, 2020 | 1.430 | 1.430 | 1.220 | 1.250 | 46,731 | -0.15(-10.71%) |
Apr 17, 2020 | 1.340 | 1.430 | 1.340 | 1.400 | 27,600 | +0.07(+5.26%) |
Apr 16, 2020 | 1.460 | 1.460 | 1.250 | 1.330 | 55,047 | -0.12(-8.28%) |
Apr 15, 2020 | 1.470 | 1.520 | 1.390 | 1.450 | 579,649 | -0.04(-2.68%) |
Apr 14, 2020 | 1.560 | 1.575 | 1.370 | 1.490 | 67,354 | -0.01(-0.67%) |
Apr 13, 2020 | 1.500 | 1.554 | 1.420 | 1.500 | 57,610 | -0.02(-1.32%) |
Apr 09, 2020 | 1.440 | 1.550 | 1.380 | 1.520 | 119,700 | +0.02(+1.33%) |
Apr 08, 2020 | 1.530 | 1.660 | 1.380 | 1.500 | 113,448 | -0.03(-1.96%) |
Apr 07, 2020 | 1.400 | 1.590 | 1.370 | 1.530 | 418,264 | +0.17(+12.50%) |
Apr 06, 2020 | 1.290 | 1.400 | 1.250 | 1.360 | 41,366 | +0.07(+5.43%) |
Apr 03, 2020 | 1.350 | 1.520 | 1.290 | 1.290 | 84,900 | -0.05(-3.73%) |
Apr 02, 2020 | 1.310 | 1.380 | 1.230 | 1.340 | 51,582 | +0.03(+2.29%) |
Apr 01, 2020 | 1.290 | 1.440 | 1.220 | 1.310 | 82,502 | -0.03(-2.24%) |
Mar 31, 2020 | 1.320 | 1.520 | 1.300 | 1.340 | 85,122 | -0.02(-1.47%) |
Mar 30, 2020 | 1.410 | 1.410 | 1.255 | 1.360 | 15,930 | -0.05(-3.55%) |
Mar 27, 2020 | 1.270 | 1.500 | 1.270 | 1.410 | 61,100 | +0.11(+8.46%) |
Mar 26, 2020 | 1.360 | 1.370 | 1.230 | 1.300 | 50,988 | -0.06(-4.41%) |
Mar 25, 2020 | 1.400 | 1.420 | 1.160 | 1.360 | 60,560 | -0.05(-3.55%) |
Mar 24, 2020 | 1.240 | 1.410 | 1.234 | 1.410 | 52,791 | +0.22(+18.49%) |
Mar 23, 2020 | 1.550 | 1.561 | 1.145 | 1.190 | 54,834 | -0.43(-26.54%) |
Mar 20, 2020 | 1.250 | 1.790 | 1.210 | 1.620 | 175,700 | +0.34(+26.56%) |
Mar 19, 2020 | 1.310 | 1.410 | 1.060 | 1.280 | 82,939 | -0.02(-1.54%) |
Mar 18, 2020 | 1.420 | 1.560 | 1.290 | 1.300 | 60,244 | -0.21(-13.91%) |
Mar 17, 2020 | 1.910 | 1.930 | 1.295 | 1.510 | 213,795 | -0.40(-20.94%) |
Mar 16, 2020 | 2.280 | 2.305 | 1.850 | 1.910 | 141,237 | -0.56(-22.67%) |
Mar 13, 2020 | 2.510 | 2.640 | 2.370 | 2.470 | 124,600 | +0.06(+2.49%) |
Mar 12, 2020 | 2.060 | 2.800 | 1.990 | 2.410 | 139,864 | +0.20(+9.05%) |
Mar 11, 2020 | 2.200 | 2.335 | 2.010 | 2.210 | 83,135 | -0.04(-1.78%) |
Mar 10, 2020 | 1.990 | 2.370 | 1.990 | 2.250 | 55,787 | +0.28(+14.21%) |
Mar 09, 2020 | 2.160 | 2.160 | 1.900 | 1.970 | 62,887 | -0.28(-12.44%) |
Mar 06, 2020 | 2.240 | 2.280 | 2.140 | 2.250 | 48,800 | -0.08(-3.43%) |
Mar 05, 2020 | 2.540 | 2.600 | 2.310 | 2.330 | 90,383 | -0.26(-10.04%) |
Mar 04, 2020 | 2.370 | 2.600 | 2.370 | 2.590 | 58,188 | +0.23(+9.75%) |
Mar 03, 2020 | 2.480 | 2.520 | 2.330 | 2.360 | 89,483 | -0.11(-4.45%) |
Mar 02, 2020 | 2.560 | 2.560 | 2.450 | 2.470 | 47,821 | -0.16(-6.08%) |
Feb 28, 2020 | 2.840 | 2.840 | 2.470 | 2.630 | 271,800 | -0.32(-10.85%) |
Feb 27, 2020 | 2.990 | 3.040 | 2.900 | 2.950 | 96,089 | -0.09(-2.96%) |
Feb 26, 2020 | 2.990 | 3.121 | 2.960 | 3.040 | 49,178 | +0.08(+2.70%) |
Feb 25, 2020 | 2.880 | 3.050 | 2.880 | 2.960 | 43,379 | +0.02(+0.68%) |
Feb 24, 2020 | 3.050 | 3.150 | 2.935 | 2.940 | 118,810 | -0.21(-6.67%) |
Feb 21, 2020 | 3.210 | 3.330 | 3.030 | 3.150 | 68,600 | -0.04(-1.25%) |
Feb 20, 2020 | 3.200 | 3.310 | 3.100 | 3.190 | 59,860 | -0.01(-0.31%) |
Feb 19, 2020 | 3.300 | 3.340 | 3.200 | 3.200 | 53,783 | -0.10(-3.03%) |
Feb 18, 2020 | 3.300 | 3.420 | 3.270 | 3.300 | 41,312 | +0.00(+0.00%) |
Feb 14, 2020 | 3.290 | 3.330 | 3.290 | 3.300 | 21,100 | -0.01(-0.30%) |
Feb 13, 2020 | 3.360 | 3.450 | 3.280 | 3.310 | 26,874 | -0.04(-1.19%) |
Feb 12, 2020 | 3.090 | 3.370 | 3.090 | 3.350 | 32,525 | +0.25(+8.06%) |
Feb 11, 2020 | 3.020 | 3.300 | 3.020 | 3.100 | 54,299 | +0.07(+2.31%) |
Feb 10, 2020 | 3.110 | 3.206 | 3.030 | 3.030 | 36,190 | -0.11(-3.50%) |
Feb 07, 2020 | 3.216 | 3.230 | 3.035 | 3.140 | 33,700 | -0.05(-1.57%) |
Feb 06, 2020 | 3.140 | 3.210 | 3.040 | 3.190 | 26,658 | +0.08(+2.57%) |
Feb 05, 2020 | 3.360 | 3.430 | 3.030 | 3.110 | 454,633 | -0.19(-5.76%) |
Feb 04, 2020 | 3.520 | 3.520 | 3.290 | 3.300 | 25,309 | -0.19(-5.44%) |